味の素(2802)の株価時系列情報
味の素(2802)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,220 | 1,220 | 1,207 | 1,207 | 1,349,000 |
| 2005/12/29 | 1,209 | 1,216 | 1,207 | 1,213 | 2,639,000 |
| 2005/12/28 | 1,197 | 1,207 | 1,192 | 1,207 | 2,437,000 |
| 2005/12/27 | 1,190 | 1,196 | 1,186 | 1,190 | 2,079,000 |
| 2005/12/26 | 1,197 | 1,197 | 1,190 | 1,191 | 2,286,000 |
| 2005/12/22 | 1,202 | 1,202 | 1,192 | 1,196 | 2,974,000 |
| 2005/12/21 | 1,198 | 1,204 | 1,196 | 1,202 | 3,504,000 |
| 2005/12/20 | 1,200 | 1,202 | 1,195 | 1,198 | 2,593,000 |
| 2005/12/19 | 1,200 | 1,202 | 1,194 | 1,201 | 2,008,000 |
| 2005/12/16 | 1,197 | 1,205 | 1,187 | 1,200 | 4,954,000 |
| 2005/12/15 | 1,209 | 1,212 | 1,196 | 1,197 | 4,252,000 |
| 2005/12/14 | 1,181 | 1,208 | 1,180 | 1,200 | 5,617,000 |
| 2005/12/13 | 1,184 | 1,188 | 1,174 | 1,176 | 5,248,000 |
| 2005/12/12 | 1,191 | 1,202 | 1,184 | 1,193 | 5,656,000 |
| 2005/12/09 | 1,199 | 1,207 | 1,190 | 1,195 | 5,913,000 |
| 2005/12/08 | 1,212 | 1,214 | 1,200 | 1,203 | 3,093,000 |
| 2005/12/07 | 1,210 | 1,216 | 1,205 | 1,213 | 2,614,000 |
| 2005/12/06 | 1,203 | 1,210 | 1,200 | 1,210 | 3,179,000 |
| 2005/12/05 | 1,203 | 1,204 | 1,196 | 1,204 | 3,091,000 |
| 2005/12/02 | 1,200 | 1,203 | 1,197 | 1,200 | 2,538,000 |
| 2005/12/01 | 1,190 | 1,204 | 1,189 | 1,203 | 3,205,000 |
| 2005/11/30 | 1,200 | 1,202 | 1,190 | 1,190 | 3,058,000 |
| 2005/11/29 | 1,200 | 1,205 | 1,198 | 1,200 | 3,091,000 |
| 2005/11/28 | 1,209 | 1,209 | 1,192 | 1,200 | 2,692,000 |
| 2005/11/25 | 1,205 | 1,214 | 1,202 | 1,208 | 3,122,000 |
| 2005/11/24 | 1,205 | 1,214 | 1,203 | 1,205 | 3,507,000 |
| 2005/11/22 | 1,191 | 1,204 | 1,190 | 1,204 | 5,346,000 |
| 2005/11/21 | 1,180 | 1,190 | 1,180 | 1,190 | 3,299,000 |
| 2005/11/18 | 1,174 | 1,179 | 1,173 | 1,179 | 3,010,000 |
| 2005/11/17 | 1,176 | 1,177 | 1,171 | 1,174 | 4,904,000 |
| 2005/11/16 | 1,170 | 1,182 | 1,167 | 1,176 | 5,277,000 |
| 2005/11/15 | 1,166 | 1,175 | 1,164 | 1,170 | 5,460,000 |
| 2005/11/14 | 1,135 | 1,166 | 1,135 | 1,164 | 6,758,000 |
| 2005/11/11 | 1,131 | 1,138 | 1,127 | 1,134 | 2,319,000 |
| 2005/11/10 | 1,130 | 1,131 | 1,127 | 1,129 | 2,268,000 |
| 2005/11/09 | 1,132 | 1,132 | 1,128 | 1,129 | 2,843,000 |
| 2005/11/08 | 1,132 | 1,135 | 1,126 | 1,127 | 2,618,000 |
| 2005/11/07 | 1,140 | 1,142 | 1,128 | 1,131 | 4,954,000 |
| 2005/11/04 | 1,144 | 1,145 | 1,138 | 1,142 | 3,063,000 |
| 2005/11/02 | 1,140 | 1,143 | 1,136 | 1,143 | 3,457,000 |
| 2005/11/01 | 1,134 | 1,139 | 1,134 | 1,138 | 1,652,000 |
| 2005/10/31 | 1,138 | 1,140 | 1,127 | 1,130 | 4,137,000 |
| 2005/10/28 | 1,144 | 1,145 | 1,132 | 1,135 | 2,487,000 |
| 2005/10/27 | 1,150 | 1,152 | 1,140 | 1,148 | 2,532,000 |
| 2005/10/26 | 1,146 | 1,148 | 1,142 | 1,146 | 2,309,000 |
| 2005/10/25 | 1,144 | 1,146 | 1,139 | 1,140 | 1,987,000 |
| 2005/10/24 | 1,145 | 1,147 | 1,132 | 1,136 | 2,390,000 |
| 2005/10/21 | 1,133 | 1,141 | 1,124 | 1,137 | 3,137,000 |
| 2005/10/20 | 1,153 | 1,154 | 1,140 | 1,143 | 2,992,000 |
| 2005/10/19 | 1,158 | 1,160 | 1,150 | 1,150 | 2,214,000 |
| 2005/10/18 | 1,170 | 1,171 | 1,160 | 1,161 | 1,904,000 |
| 2005/10/17 | 1,173 | 1,173 | 1,168 | 1,171 | 1,304,000 |
| 2005/10/14 | 1,187 | 1,187 | 1,164 | 1,167 | 4,218,000 |
| 2005/10/13 | 1,182 | 1,183 | 1,167 | 1,173 | 2,520,000 |
| 2005/10/12 | 1,172 | 1,182 | 1,166 | 1,177 | 3,030,000 |
| 2005/10/11 | 1,170 | 1,171 | 1,158 | 1,163 | 3,075,000 |
| 2005/10/07 | 1,172 | 1,182 | 1,163 | 1,182 | 2,375,000 |
| 2005/10/06 | 1,190 | 1,195 | 1,172 | 1,176 | 3,378,000 |
| 2005/10/05 | 1,197 | 1,197 | 1,188 | 1,190 | 1,394,000 |
| 2005/10/04 | 1,186 | 1,197 | 1,186 | 1,197 | 1,695,000 |
| 2005/10/03 | 1,200 | 1,200 | 1,183 | 1,185 | 3,017,000 |
| 2005/09/30 | 1,188 | 1,200 | 1,178 | 1,194 | 3,005,000 |
| 2005/09/29 | 1,181 | 1,182 | 1,169 | 1,178 | 3,758,000 |
| 2005/09/28 | 1,190 | 1,191 | 1,176 | 1,185 | 2,171,000 |
| 2005/09/27 | 1,201 | 1,201 | 1,187 | 1,188 | 2,013,000 |
| 2005/09/26 | 1,200 | 1,205 | 1,195 | 1,205 | 2,179,000 |
| 2005/09/22 | 1,192 | 1,194 | 1,185 | 1,192 | 2,689,000 |
| 2005/09/21 | 1,191 | 1,196 | 1,185 | 1,192 | 2,701,000 |
| 2005/09/20 | 1,178 | 1,185 | 1,178 | 1,182 | 2,664,000 |
| 2005/09/16 | 1,185 | 1,185 | 1,175 | 1,178 | 2,043,000 |
| 2005/09/15 | 1,175 | 1,186 | 1,172 | 1,184 | 1,749,000 |
| 2005/09/14 | 1,180 | 1,180 | 1,170 | 1,175 | 3,739,000 |
| 2005/09/13 | 1,198 | 1,199 | 1,185 | 1,188 | 2,083,000 |
| 2005/09/12 | 1,199 | 1,207 | 1,193 | 1,198 | 4,386,000 |
| 2005/09/09 | 1,170 | 1,190 | 1,168 | 1,181 | 7,585,000 |
| 2005/09/08 | 1,173 | 1,173 | 1,158 | 1,164 | 2,410,000 |
| 2005/09/07 | 1,170 | 1,178 | 1,169 | 1,173 | 3,022,000 |
| 2005/09/06 | 1,158 | 1,167 | 1,154 | 1,167 | 3,140,000 |
| 2005/09/05 | 1,153 | 1,156 | 1,150 | 1,152 | 1,867,000 |
| 2005/09/02 | 1,157 | 1,160 | 1,149 | 1,150 | 2,355,000 |
| 2005/09/01 | 1,163 | 1,166 | 1,155 | 1,158 | 2,086,000 |
| 2005/08/31 | 1,152 | 1,163 | 1,149 | 1,162 | 2,964,000 |
| 2005/08/30 | 1,148 | 1,153 | 1,145 | 1,152 | 2,633,000 |
| 2005/08/29 | 1,147 | 1,147 | 1,140 | 1,142 | 3,240,000 |
| 2005/08/26 | 1,136 | 1,142 | 1,132 | 1,138 | 1,863,000 |
| 2005/08/25 | 1,134 | 1,139 | 1,129 | 1,130 | 2,193,000 |
| 2005/08/24 | 1,129 | 1,144 | 1,128 | 1,143 | 4,386,000 |
| 2005/08/23 | 1,118 | 1,134 | 1,118 | 1,131 | 2,468,000 |
| 2005/08/22 | 1,120 | 1,122 | 1,116 | 1,116 | 2,233,000 |
| 2005/08/19 | 1,113 | 1,122 | 1,112 | 1,114 | 2,225,000 |
| 2005/08/18 | 1,117 | 1,120 | 1,110 | 1,111 | 1,861,000 |
| 2005/08/17 | 1,122 | 1,126 | 1,118 | 1,118 | 2,311,000 |
| 2005/08/16 | 1,125 | 1,127 | 1,123 | 1,123 | 1,525,000 |
| 2005/08/15 | 1,129 | 1,131 | 1,120 | 1,122 | 2,278,000 |
| 2005/08/12 | 1,130 | 1,132 | 1,127 | 1,129 | 1,733,000 |
| 2005/08/11 | 1,135 | 1,137 | 1,123 | 1,125 | 2,443,000 |
| 2005/08/10 | 1,149 | 1,149 | 1,133 | 1,133 | 2,836,000 |
| 2005/08/09 | 1,135 | 1,141 | 1,130 | 1,130 | 3,761,000 |
| 2005/08/08 | 1,117 | 1,132 | 1,113 | 1,131 | 4,760,000 |
| 2005/08/05 | 1,113 | 1,119 | 1,111 | 1,115 | 3,014,000 |
| 2005/08/04 | 1,120 | 1,123 | 1,110 | 1,111 | 4,039,000 |
| 2005/08/03 | 1,118 | 1,123 | 1,107 | 1,119 | 5,728,000 |
| 2005/08/02 | 1,132 | 1,132 | 1,100 | 1,103 | 7,698,000 |
| 2005/08/01 | 1,092 | 1,141 | 1,080 | 1,133 | 9,575,000 |
| 2005/07/29 | 1,188 | 1,195 | 1,186 | 1,192 | 2,938,000 |
| 2005/07/28 | 1,185 | 1,188 | 1,183 | 1,184 | 1,516,000 |
| 2005/07/27 | 1,180 | 1,187 | 1,179 | 1,181 | 2,663,000 |
| 2005/07/26 | 1,176 | 1,181 | 1,173 | 1,177 | 2,745,000 |
| 2005/07/25 | 1,179 | 1,181 | 1,175 | 1,175 | 3,501,000 |
| 2005/07/22 | 1,182 | 1,183 | 1,173 | 1,177 | 4,366,000 |
| 2005/07/21 | 1,191 | 1,192 | 1,180 | 1,180 | 4,426,000 |
| 2005/07/20 | 1,191 | 1,196 | 1,189 | 1,189 | 2,208,000 |
| 2005/07/19 | 1,192 | 1,194 | 1,188 | 1,188 | 1,705,000 |
| 2005/07/15 | 1,197 | 1,198 | 1,189 | 1,189 | 1,694,000 |
| 2005/07/14 | 1,187 | 1,195 | 1,186 | 1,191 | 3,003,000 |
| 2005/07/13 | 1,199 | 1,199 | 1,190 | 1,191 | 1,952,000 |
| 2005/07/12 | 1,204 | 1,207 | 1,195 | 1,196 | 2,438,000 |
| 2005/07/11 | 1,200 | 1,208 | 1,199 | 1,202 | 2,406,000 |
| 2005/07/08 | 1,200 | 1,207 | 1,192 | 1,197 | 5,015,000 |
| 2005/07/07 | 1,220 | 1,220 | 1,205 | 1,211 | 2,654,000 |
| 2005/07/06 | 1,228 | 1,233 | 1,217 | 1,224 | 2,147,000 |
| 2005/07/05 | 1,238 | 1,238 | 1,222 | 1,225 | 2,058,000 |
| 2005/07/04 | 1,243 | 1,245 | 1,238 | 1,241 | 1,112,000 |
| 2005/07/01 | 1,236 | 1,247 | 1,234 | 1,239 | 1,811,000 |
| 2005/06/30 | 1,236 | 1,237 | 1,231 | 1,235 | 1,448,000 |
| 2005/06/29 | 1,233 | 1,236 | 1,227 | 1,232 | 2,242,000 |
| 2005/06/28 | 1,234 | 1,240 | 1,230 | 1,232 | 2,529,000 |
| 2005/06/27 | 1,221 | 1,228 | 1,217 | 1,227 | 2,581,000 |
| 2005/06/24 | 1,220 | 1,228 | 1,216 | 1,226 | 2,754,000 |
| 2005/06/23 | 1,210 | 1,227 | 1,208 | 1,225 | 4,371,000 |
| 2005/06/22 | 1,200 | 1,207 | 1,198 | 1,205 | 3,231,000 |
| 2005/06/21 | 1,194 | 1,200 | 1,193 | 1,198 | 1,475,000 |
| 2005/06/20 | 1,197 | 1,198 | 1,190 | 1,191 | 3,142,000 |
| 2005/06/17 | 1,190 | 1,201 | 1,190 | 1,199 | 3,802,000 |
| 2005/06/16 | 1,192 | 1,201 | 1,190 | 1,196 | 3,053,000 |
| 2005/06/15 | 1,187 | 1,191 | 1,186 | 1,188 | 2,101,000 |
| 2005/06/14 | 1,188 | 1,189 | 1,185 | 1,186 | 1,369,000 |
| 2005/06/13 | 1,186 | 1,193 | 1,186 | 1,187 | 1,833,000 |
| 2005/06/10 | 1,181 | 1,192 | 1,181 | 1,190 | 5,402,000 |
| 2005/06/09 | 1,191 | 1,192 | 1,179 | 1,181 | 2,225,000 |
| 2005/06/08 | 1,193 | 1,197 | 1,188 | 1,190 | 1,959,000 |
| 2005/06/07 | 1,195 | 1,198 | 1,188 | 1,192 | 1,568,000 |
| 2005/06/06 | 1,195 | 1,195 | 1,186 | 1,194 | 1,201,000 |
| 2005/06/03 | 1,195 | 1,195 | 1,185 | 1,194 | 2,016,000 |
| 2005/06/02 | 1,207 | 1,210 | 1,193 | 1,193 | 2,404,000 |
| 2005/06/01 | 1,204 | 1,215 | 1,204 | 1,215 | 1,569,000 |
| 2005/05/31 | 1,210 | 1,214 | 1,203 | 1,203 | 2,086,000 |
| 2005/05/30 | 1,222 | 1,223 | 1,210 | 1,210 | 2,033,000 |
| 2005/05/27 | 1,216 | 1,220 | 1,211 | 1,214 | 3,717,000 |
| 2005/05/26 | 1,199 | 1,209 | 1,192 | 1,206 | 3,161,000 |
| 2005/05/25 | 1,191 | 1,193 | 1,187 | 1,191 | 1,726,000 |
| 2005/05/24 | 1,190 | 1,193 | 1,182 | 1,183 | 2,610,000 |
| 2005/05/23 | 1,188 | 1,189 | 1,176 | 1,181 | 3,468,000 |
| 2005/05/20 | 1,200 | 1,200 | 1,185 | 1,187 | 3,091,000 |
| 2005/05/19 | 1,200 | 1,204 | 1,186 | 1,198 | 4,160,000 |
| 2005/05/18 | 1,191 | 1,199 | 1,187 | 1,192 | 2,844,000 |
| 2005/05/17 | 1,206 | 1,208 | 1,186 | 1,189 | 4,806,000 |
| 2005/05/16 | 1,229 | 1,231 | 1,199 | 1,200 | 7,748,000 |
| 2005/05/13 | 1,271 | 1,282 | 1,255 | 1,269 | 2,144,000 |
| 2005/05/12 | 1,284 | 1,286 | 1,278 | 1,282 | 546,000 |
| 2005/05/11 | 1,274 | 1,280 | 1,272 | 1,279 | 1,312,000 |
| 2005/05/10 | 1,295 | 1,295 | 1,280 | 1,289 | 1,260,000 |
| 2005/05/09 | 1,293 | 1,293 | 1,271 | 1,285 | 1,614,000 |
| 2005/05/06 | 1,287 | 1,290 | 1,277 | 1,286 | 1,850,000 |
| 2005/05/02 | 1,250 | 1,276 | 1,245 | 1,267 | 1,506,000 |
| 2005/04/28 | 1,258 | 1,261 | 1,243 | 1,261 | 1,520,000 |
| 2005/04/27 | 1,252 | 1,265 | 1,252 | 1,260 | 1,285,000 |
| 2005/04/26 | 1,265 | 1,265 | 1,249 | 1,254 | 969,000 |
| 2005/04/25 | 1,241 | 1,259 | 1,241 | 1,252 | 1,129,000 |
| 2005/04/22 | 1,265 | 1,265 | 1,248 | 1,251 | 1,525,000 |
| 2005/04/21 | 1,231 | 1,246 | 1,220 | 1,246 | 1,967,000 |
| 2005/04/20 | 1,255 | 1,257 | 1,244 | 1,249 | 2,115,000 |
| 2005/04/19 | 1,247 | 1,260 | 1,244 | 1,253 | 2,345,000 |
| 2005/04/18 | 1,237 | 1,263 | 1,237 | 1,242 | 3,201,000 |
| 2005/04/15 | 1,296 | 1,296 | 1,268 | 1,277 | 2,819,000 |
| 2005/04/14 | 1,298 | 1,306 | 1,296 | 1,305 | 2,238,000 |
| 2005/04/13 | 1,305 | 1,313 | 1,303 | 1,310 | 1,423,000 |
| 2005/04/12 | 1,311 | 1,312 | 1,301 | 1,303 | 1,442,000 |
| 2005/04/11 | 1,306 | 1,320 | 1,305 | 1,314 | 2,068,000 |
| 2005/04/08 | 1,327 | 1,332 | 1,317 | 1,326 | 1,816,000 |
| 2005/04/07 | 1,339 | 1,339 | 1,315 | 1,333 | 1,723,000 |
| 2005/04/06 | 1,331 | 1,340 | 1,325 | 1,333 | 1,616,000 |
| 2005/04/05 | 1,327 | 1,335 | 1,327 | 1,331 | 1,416,000 |
| 2005/04/04 | 1,319 | 1,328 | 1,314 | 1,321 | 1,305,000 |
| 2005/04/01 | 1,303 | 1,319 | 1,295 | 1,318 | 1,611,000 |
| 2005/03/31 | 1,309 | 1,309 | 1,296 | 1,308 | 1,562,000 |
| 2005/03/30 | 1,290 | 1,301 | 1,289 | 1,299 | 1,266,000 |
| 2005/03/29 | 1,318 | 1,319 | 1,290 | 1,295 | 1,386,000 |
| 2005/03/28 | 1,309 | 1,320 | 1,308 | 1,312 | 1,067,000 |
| 2005/03/25 | 1,329 | 1,336 | 1,314 | 1,325 | 1,555,000 |
| 2005/03/24 | 1,333 | 1,333 | 1,319 | 1,328 | 2,434,000 |
| 2005/03/23 | 1,323 | 1,339 | 1,314 | 1,332 | 3,206,000 |
| 2005/03/22 | 1,313 | 1,329 | 1,309 | 1,322 | 2,481,000 |
| 2005/03/18 | 1,288 | 1,314 | 1,286 | 1,313 | 1,625,000 |
| 2005/03/17 | 1,288 | 1,291 | 1,281 | 1,281 | 1,032,000 |
| 2005/03/16 | 1,290 | 1,294 | 1,285 | 1,292 | 1,796,000 |
| 2005/03/15 | 1,296 | 1,304 | 1,289 | 1,293 | 2,363,000 |
| 2005/03/14 | 1,315 | 1,317 | 1,305 | 1,305 | 1,030,000 |
| 2005/03/11 | 1,309 | 1,320 | 1,303 | 1,303 | 5,417,000 |
| 2005/03/10 | 1,298 | 1,306 | 1,293 | 1,300 | 1,370,000 |
| 2005/03/09 | 1,293 | 1,307 | 1,293 | 1,300 | 2,052,000 |
| 2005/03/08 | 1,290 | 1,300 | 1,283 | 1,296 | 1,851,000 |
| 2005/03/07 | 1,300 | 1,302 | 1,289 | 1,291 | 2,173,000 |
| 2005/03/04 | 1,280 | 1,285 | 1,272 | 1,280 | 1,613,000 |
| 2005/03/03 | 1,281 | 1,291 | 1,281 | 1,283 | 2,738,000 |
| 2005/03/02 | 1,299 | 1,305 | 1,293 | 1,301 | 1,607,000 |
| 2005/03/01 | 1,290 | 1,300 | 1,289 | 1,300 | 1,628,000 |
| 2005/02/28 | 1,290 | 1,294 | 1,281 | 1,289 | 1,441,000 |
| 2005/02/25 | 1,270 | 1,289 | 1,270 | 1,286 | 1,198,000 |
| 2005/02/24 | 1,274 | 1,278 | 1,268 | 1,275 | 1,066,000 |
| 2005/02/23 | 1,253 | 1,277 | 1,251 | 1,274 | 2,032,000 |
| 2005/02/22 | 1,275 | 1,275 | 1,261 | 1,261 | 1,312,000 |
| 2005/02/21 | 1,270 | 1,272 | 1,267 | 1,267 | 659,000 |
| 2005/02/18 | 1,275 | 1,276 | 1,261 | 1,274 | 2,139,000 |
| 2005/02/17 | 1,254 | 1,282 | 1,254 | 1,278 | 3,244,000 |
| 2005/02/16 | 1,244 | 1,254 | 1,244 | 1,249 | 1,085,000 |
| 2005/02/15 | 1,258 | 1,260 | 1,253 | 1,253 | 1,315,000 |
| 2005/02/14 | 1,249 | 1,262 | 1,249 | 1,256 | 2,309,000 |
| 2005/02/10 | 1,240 | 1,248 | 1,238 | 1,248 | 1,337,000 |
| 2005/02/09 | 1,250 | 1,252 | 1,240 | 1,240 | 1,141,000 |
| 2005/02/08 | 1,260 | 1,260 | 1,246 | 1,246 | 994,000 |
| 2005/02/07 | 1,250 | 1,262 | 1,245 | 1,256 | 2,106,000 |
| 2005/02/04 | 1,235 | 1,245 | 1,231 | 1,243 | 1,679,000 |
| 2005/02/03 | 1,246 | 1,247 | 1,232 | 1,234 | 2,151,000 |
| 2005/02/02 | 1,255 | 1,262 | 1,246 | 1,246 | 3,868,000 |
| 2005/02/01 | 1,265 | 1,269 | 1,245 | 1,260 | 3,625,000 |
| 2005/01/31 | 1,258 | 1,269 | 1,254 | 1,254 | 2,196,000 |
| 2005/01/28 | 1,255 | 1,265 | 1,251 | 1,264 | 3,841,000 |
| 2005/01/27 | 1,250 | 1,256 | 1,244 | 1,250 | 2,115,000 |
| 2005/01/26 | 1,246 | 1,254 | 1,243 | 1,245 | 2,285,000 |
| 2005/01/25 | 1,250 | 1,253 | 1,240 | 1,250 | 2,768,000 |
| 2005/01/24 | 1,239 | 1,253 | 1,235 | 1,252 | 3,708,000 |
| 2005/01/21 | 1,218 | 1,234 | 1,218 | 1,230 | 1,823,000 |
| 2005/01/20 | 1,225 | 1,227 | 1,221 | 1,224 | 1,545,000 |
| 2005/01/19 | 1,223 | 1,236 | 1,222 | 1,228 | 1,612,000 |
| 2005/01/18 | 1,235 | 1,237 | 1,220 | 1,224 | 1,741,000 |
| 2005/01/17 | 1,234 | 1,235 | 1,230 | 1,231 | 2,772,000 |
| 2005/01/14 | 1,212 | 1,230 | 1,210 | 1,227 | 4,740,000 |
| 2005/01/13 | 1,217 | 1,225 | 1,216 | 1,217 | 2,465,000 |
| 2005/01/12 | 1,215 | 1,220 | 1,212 | 1,215 | 2,361,000 |
| 2005/01/11 | 1,210 | 1,219 | 1,210 | 1,213 | 3,208,000 |
| 2005/01/07 | 1,221 | 1,222 | 1,212 | 1,214 | 1,961,000 |
| 2005/01/06 | 1,215 | 1,221 | 1,212 | 1,220 | 1,653,000 |
| 2005/01/05 | 1,223 | 1,223 | 1,217 | 1,219 | 2,066,000 |
| 2005/01/04 | 1,223 | 1,223 | 1,217 | 1,219 | 1,048,000 |